Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	-1.00 / -2.02%	49.05	49.20	47.80	48.50	48.39	16.38	8,838,100
10/1/2021	-1.50 / -2.94%	50.50	51.10	49.50	49.50	50.14	16.72	8,117,149
9/30/2021	+0.20 / +0.39%	50.90	51.50	50.40	51.00	50.81	17.22	3,715,400
9/29/2021	-0.70 / -1.36%	51.00	51.20	50.40	50.80	50.80	17.16	6,041,800
9/28/2021	+1.30 / +2.59%	50.10	51.70	49.70	51.50	50.68	17.39	4,841,200
9/27/2021	-2.40 / -4.56%	52.70	53.00	50.20	50.20	51.24	16.95	9,127,300
9/24/2021	-1.00 / -1.87%	53.20	53.60	52.60	52.60	53.07	17.76	3,081,300
9/23/2021	+0.20 / +0.37%	53.90	54.50	53.20	53.60	53.80	18.10	5,563,600
9/22/2021	+0.50 / +0.95%	53.00	53.50	52.00	53.40	52.55	18.04	5,520,200
9/21/2021	-0.70 / -1.31%	52.90	53.40	52.10	52.90	52.69	17.87	7,346,100
9/20/2021	-0.70 / -1.29%	54.90	55.30	53.50	53.60	54.47	18.10	7,074,700
9/17/2021	+1.60 / +3.04%	52.80	55.50	52.60	54.30	54.13	18.34	12,264,200
9/16/2021	-0.80 / -1.50%	53.70	53.70	52.60	52.70	52.97	17.80	3,973,200
9/15/2021	+0.40 / +0.75%	52.10	53.70	52.10	53.50	52.74	18.07	7,532,900
9/14/2021	-1.00 / -1.85%	54.00	54.30	53.10	53.10	53.72	17.93	6,666,400
9/13/2021	+0.40 / +0.74%	53.60	54.50	52.50	54.10	53.28	18.27	11,285,400
9/10/2021	+0.80 / +1.51%	53.20	54.40	52.80	53.70	53.86	18.14	11,560,900
9/9/2021	+0.40 / +0.76%	52.00	52.90	52.00	52.90	52.45	17.87	6,363,800
9/8/2021	+0.50 / +0.96%	53.20	53.40	52.00	52.50	52.81	17.73	8,451,300
9/7/2021	+1.40 / +2.77%	51.00	52.90	51.00	52.00	51.79	17.56	10,610,300
9/6/2021	0.00 / 0.00%	51.30	52.00	49.90	50.60	50.82	17.09	12,143,400
9/1/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/31/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/30/2021	0.00 / 0.00%	50.60	50.60	50.60	50.60	50.60	17.09	0
8/27/2021	-0.20 / -0.39%	50.70	51.00	49.10	50.60	50.08	17.09	9,463,600
8/26/2021	-0.70 / -1.36%	51.30	51.70	50.00	50.80	50.89	17.16	9,117,900
8/25/2021	+1.50 / +3.00%	49.50	51.50	48.60	51.50	50.35	17.39	10,330,600
8/24/2021	-3.30 / -6.19%	53.30	53.50	48.30	50.00	50.55	16.89	24,850,100
8/23/2021	+0.30 / +0.57%	53.00	54.50	52.20	53.30	53.45	18.00	13,921,300
8/20/2021	-1.10 / -2.03%	54.10	54.80	52.00	53.00	53.27	17.90	22,717,701

<<Previous 30 days Next 30 days>>

VND News

05/11	VND: Issuing covered warrants in phase 1 of 2024
28/10	VND: Relocation of Binh Duong branch
28/10	VND: Change in the 13rd Certificate of Business Registration
14/10	VND: Change in personnel
09/10	VND: Change in the 3rd Certificate of Da Nang Branch Registration